LSE - Delayed Quote GBp
Baillie Gifford US Growth Ord (USA.L)
240.50
-0.50
(-0.21%)
At close: May 29 at 5:15:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 245.00 | 246.47 | 240.00 | 240.50 | 240.50 | 3,105,049 |
| May 28, 2025 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 2,152,673 |
| May 27, 2025 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 438,147 |
| May 23, 2025 | 245.00 | 247.00 | 237.00 | 237.50 | 237.50 | 332,607 |
| May 22, 2025 | 244.00 | 246.00 | 240.50 | 243.00 | 243.00 | 443,173 |
| May 21, 2025 | 245.00 | 249.00 | 244.00 | 246.00 | 246.00 | 495,731 |
| May 20, 2025 | 247.00 | 249.50 | 244.00 | 247.00 | 247.00 | 439,303 |
| May 19, 2025 | 248.00 | 252.86 | 242.00 | 248.00 | 248.00 | 878,491 |
| May 16, 2025 | 247.00 | 249.00 | 242.50 | 249.00 | 249.00 | 345,033 |
| May 15, 2025 | 246.00 | 248.00 | 242.50 | 246.00 | 246.00 | 663,576 |
| May 14, 2025 | 243.50 | 248.50 | 241.50 | 247.50 | 247.50 | 279,889 |
| May 13, 2025 | 242.00 | 247.00 | 240.00 | 246.50 | 246.50 | 714,074 |
| May 12, 2025 | 237.00 | 245.50 | 234.00 | 242.50 | 242.50 | 462,352 |
| May 9, 2025 | 232.50 | 236.50 | 230.00 | 235.50 | 235.50 | 361,554 |
| May 8, 2025 | 233.00 | 234.50 | 229.00 | 232.00 | 232.00 | 476,773 |
| May 7, 2025 | 226.00 | 232.50 | 226.00 | 231.00 | 231.00 | 415,547 |
| May 6, 2025 | 231.50 | 233.00 | 223.50 | 230.00 | 230.00 | 302,275 |
| May 2, 2025 | 226.00 | 232.50 | 224.00 | 231.00 | 231.00 | 306,472 |
| May 1, 2025 | 227.00 | 231.50 | 222.50 | 229.50 | 229.50 | 291,102 |
| Apr 30, 2025 | 222.00 | 227.00 | 221.00 | 223.00 | 223.00 | 634,030 |
| Apr 29, 2025 | 225.00 | 226.00 | 222.00 | 226.00 | 226.00 | 400,052 |
| Apr 28, 2025 | 221.00 | 223.50 | 218.00 | 223.00 | 223.00 | 512,438 |
| Apr 25, 2025 | 218.00 | 221.50 | 215.00 | 221.50 | 221.50 | 433,889 |
| Apr 24, 2025 | 215.50 | 218.50 | 208.00 | 218.00 | 218.00 | 235,680 |
| Apr 23, 2025 | 208.00 | 217.49 | 207.05 | 214.50 | 214.50 | 661,412 |
| Apr 22, 2025 | 204.00 | 205.50 | 202.63 | 205.50 | 205.50 | 295,770 |
| Apr 17, 2025 | 206.00 | 209.31 | 206.00 | 208.00 | 208.00 | 465,049 |
| Apr 16, 2025 | 209.50 | 210.00 | 206.50 | 209.50 | 209.50 | 216,908 |
| Apr 15, 2025 | 213.00 | 213.22 | 207.50 | 211.00 | 211.00 | 250,008 |
| Apr 14, 2025 | 208.00 | 214.50 | 208.00 | 212.00 | 212.00 | 520,343 |
| Apr 11, 2025 | 212.50 | 214.68 | 206.50 | 206.50 | 206.50 | 396,826 |
| Apr 10, 2025 | 219.50 | 222.98 | 209.50 | 210.50 | 210.50 | 1,341,911 |
| Apr 9, 2025 | 203.00 | 203.50 | 193.80 | 198.20 | 198.20 | 507,488 |
| Apr 8, 2025 | 205.00 | 207.71 | 197.40 | 203.50 | 203.50 | 1,481,403 |
| Apr 7, 2025 | 193.80 | 206.73 | 183.35 | 196.00 | 196.00 | 1,669,003 |
| Apr 4, 2025 | 208.00 | 213.50 | 194.17 | 202.00 | 202.00 | 1,499,983 |
| Apr 3, 2025 | 219.50 | 221.50 | 209.00 | 210.00 | 210.00 | 1,996,309 |
| Apr 2, 2025 | 221.50 | 225.50 | 220.00 | 225.00 | 225.00 | 492,622 |
| Apr 1, 2025 | 222.00 | 225.00 | 221.00 | 225.00 | 225.00 | 346,157 |
| Mar 31, 2025 | 225.50 | 230.00 | 218.00 | 220.50 | 220.50 | 807,216 |
| Mar 28, 2025 | 230.00 | 236.50 | 227.00 | 227.00 | 227.00 | 866,568 |
| Mar 27, 2025 | 233.00 | 235.50 | 231.07 | 232.00 | 232.00 | 265,831 |
| Mar 26, 2025 | 238.50 | 239.00 | 235.00 | 235.50 | 235.50 | 774,655 |
| Mar 25, 2025 | 236.00 | 238.00 | 236.00 | 237.50 | 237.50 | 662,386 |
| Mar 24, 2025 | 230.50 | 237.50 | 230.50 | 237.00 | 237.00 | 627,059 |
| Mar 21, 2025 | 228.00 | 232.50 | 227.50 | 229.00 | 229.00 | 844,503 |
| Mar 20, 2025 | 229.00 | 232.50 | 228.00 | 230.00 | 230.00 | 665,200 |
| Mar 19, 2025 | 225.50 | 229.32 | 223.67 | 228.50 | 228.50 | 269,533 |
| Mar 18, 2025 | 228.00 | 228.50 | 223.00 | 225.50 | 225.50 | 619,912 |
| Mar 17, 2025 | 226.50 | 228.50 | 224.50 | 227.00 | 227.00 | 3,706,476 |
| Mar 14, 2025 | 225.00 | 229.00 | 223.18 | 228.50 | 228.50 | 712,330 |
| Mar 13, 2025 | 226.50 | 229.00 | 223.00 | 225.50 | 225.50 | 773,562 |
| Mar 12, 2025 | 225.50 | 229.00 | 221.50 | 228.00 | 228.00 | 465,848 |
| Mar 11, 2025 | 222.00 | 226.50 | 220.37 | 224.50 | 224.50 | 1,191,696 |
| Mar 10, 2025 | 231.00 | 232.50 | 223.00 | 224.50 | 224.50 | 1,037,906 |
| Mar 7, 2025 | 236.50 | 240.50 | 229.50 | 230.00 | 230.00 | 783,199 |
| Mar 6, 2025 | 242.50 | 242.50 | 237.00 | 240.00 | 240.00 | 1,369,837 |
| Mar 5, 2025 | 238.50 | 244.50 | 238.50 | 241.00 | 241.00 | 664,018 |
| Mar 4, 2025 | 248.50 | 248.50 | 236.10 | 238.00 | 238.00 | 2,462,213 |
| Mar 3, 2025 | 250.00 | 252.50 | 249.00 | 249.50 | 249.50 | 370,988 |
| Feb 28, 2025 | 246.00 | 250.50 | 243.50 | 249.50 | 249.50 | 1,531,388 |
| Feb 27, 2025 | 250.50 | 254.50 | 247.84 | 251.00 | 251.00 | 523,918 |
| Feb 26, 2025 | 250.00 | 255.50 | 250.00 | 251.00 | 251.00 | 329,788 |
| Feb 25, 2025 | 254.00 | 255.50 | 247.50 | 248.00 | 248.00 | 1,055,361 |
| Feb 24, 2025 | 262.50 | 264.00 | 253.00 | 253.50 | 253.50 | 1,088,116 |
| Feb 21, 2025 | 268.50 | 270.00 | 262.50 | 262.50 | 262.50 | 367,320 |
| Feb 20, 2025 | 270.50 | 271.00 | 265.50 | 266.50 | 266.50 | 267,491 |
| Feb 19, 2025 | 270.00 | 271.20 | 268.00 | 270.00 | 270.00 | 308,206 |
| Feb 18, 2025 | 270.00 | 270.50 | 267.50 | 270.00 | 270.00 | 1,084,728 |
| Feb 17, 2025 | 265.00 | 271.50 | 265.00 | 270.00 | 270.00 | 432,497 |
| Feb 14, 2025 | 267.50 | 268.80 | 265.00 | 265.00 | 265.00 | 626,525 |
| Feb 13, 2025 | 267.00 | 269.85 | 265.00 | 266.00 | 266.00 | 903,460 |
| Feb 12, 2025 | 272.00 | 272.23 | 267.00 | 267.00 | 267.00 | 427,525 |
| Feb 11, 2025 | 268.50 | 272.50 | 268.50 | 270.00 | 270.00 | 343,198 |
| Feb 10, 2025 | 269.04 | 272.50 | 267.65 | 271.50 | 271.50 | 359,845 |
| Feb 7, 2025 | 269.00 | 271.50 | 265.00 | 267.00 | 267.00 | 596,772 |
| Feb 6, 2025 | 263.00 | 268.50 | 262.20 | 268.00 | 268.00 | 770,663 |
| Feb 5, 2025 | 262.00 | 263.50 | 259.50 | 262.50 | 262.50 | 642,929 |
| Feb 4, 2025 | 262.00 | 263.50 | 260.41 | 261.00 | 261.00 | 528,312 |
| Feb 3, 2025 | 268.50 | 268.50 | 260.00 | 261.50 | 261.50 | 7,061,910 |
| Jan 31, 2025 | 270.00 | 273.00 | 268.50 | 270.00 | 270.00 | 364,108 |
| Jan 30, 2025 | 269.50 | 270.00 | 267.00 | 268.50 | 268.50 | 319,189 |
| Jan 29, 2025 | 265.00 | 271.00 | 264.45 | 266.50 | 266.50 | 344,679 |
| Jan 28, 2025 | 261.00 | 265.00 | 256.50 | 264.00 | 264.00 | 563,000 |
| Jan 27, 2025 | 258.50 | 260.50 | 250.00 | 257.50 | 257.50 | 3,490,975 |
| Jan 24, 2025 | 267.50 | 268.00 | 263.50 | 264.50 | 264.50 | 1,404,464 |
| Jan 23, 2025 | 268.50 | 268.50 | 264.00 | 266.00 | 266.00 | 4,641,172 |
| Jan 22, 2025 | 263.50 | 268.00 | 261.49 | 265.00 | 265.00 | 755,154 |
| Jan 21, 2025 | 259.00 | 263.50 | 258.50 | 262.00 | 262.00 | 50,303,749 |
| Jan 20, 2025 | 265.50 | 267.00 | 258.36 | 258.50 | 258.50 | 2,833,505 |
| Jan 17, 2025 | 266.00 | 270.00 | 266.00 | 266.50 | 266.50 | 1,198,706 |
| Jan 16, 2025 | 268.00 | 272.35 | 266.00 | 267.00 | 267.00 | 1,068,379 |
| Jan 15, 2025 | 264.50 | 268.00 | 263.00 | 267.00 | 267.00 | 873,899 |
| Jan 14, 2025 | 269.00 | 269.00 | 262.50 | 263.00 | 263.00 | 3,611,925 |
| Jan 13, 2025 | 269.00 | 270.00 | 263.00 | 263.50 | 263.50 | 3,009,492 |
| Jan 10, 2025 | 272.00 | 274.70 | 266.82 | 268.00 | 268.00 | 1,754,524 |
| Jan 9, 2025 | 281.50 | 283.67 | 270.50 | 270.50 | 270.50 | 4,235,285 |
| Jan 8, 2025 | 284.50 | 293.00 | 280.00 | 280.00 | 280.00 | 3,112,547 |
| Jan 7, 2025 | 291.00 | 292.50 | 284.50 | 284.50 | 284.50 | 7,478,100 |
| Jan 6, 2025 | 285.00 | 292.00 | 281.00 | 290.50 | 290.50 | 1,937,804 |
| Jan 3, 2025 | 279.00 | 285.00 | 277.00 | 284.50 | 284.50 | 785,912 |
| Jan 2, 2025 | 280.00 | 284.00 | 275.00 | 282.00 | 282.00 | 576,441 |
| Dec 31, 2024 | 277.50 | 281.50 | 275.00 | 281.50 | 281.50 | 124,319 |
| Dec 30, 2024 | 282.50 | 284.00 | 276.00 | 278.00 | 278.00 | 443,876 |
| Dec 27, 2024 | 281.00 | 284.00 | 275.00 | 279.00 | 279.00 | 687,554 |
| Dec 24, 2024 | 278.50 | 282.00 | 275.50 | 282.00 | 282.00 | 161,919 |
| Dec 23, 2024 | 280.00 | 281.79 | 277.30 | 281.50 | 281.50 | 420,971 |
| Dec 20, 2024 | 278.00 | 281.00 | 270.93 | 277.00 | 277.00 | 2,118,062 |
| Dec 19, 2024 | 285.00 | 288.50 | 278.00 | 278.00 | 278.00 | 2,779,605 |
| Dec 18, 2024 | 291.00 | 292.00 | 288.00 | 290.50 | 290.50 | 564,227 |
| Dec 17, 2024 | 291.00 | 294.50 | 288.00 | 289.50 | 289.50 | 3,967,041 |
| Dec 16, 2024 | 294.00 | 295.00 | 287.00 | 292.50 | 292.50 | 1,169,668 |
| Dec 13, 2024 | 285.50 | 293.70 | 285.50 | 289.50 | 289.50 | 1,410,052 |
| Dec 12, 2024 | 276.00 | 288.50 | 276.00 | 287.50 | 287.50 | 3,262,661 |
| Dec 11, 2024 | 280.00 | 282.50 | 277.00 | 280.00 | 280.00 | 1,192,534 |
| Dec 10, 2024 | 276.50 | 284.02 | 275.50 | 284.00 | 284.00 | 1,744,580 |
| Dec 9, 2024 | 282.00 | 284.00 | 277.36 | 278.00 | 278.00 | 2,699,858 |
| Dec 6, 2024 | 280.00 | 283.50 | 277.00 | 279.50 | 279.50 | 2,210,405 |
| Dec 5, 2024 | 282.00 | 285.00 | 280.00 | 282.00 | 282.00 | 637,692 |
| Dec 4, 2024 | 280.00 | 285.00 | 277.50 | 283.00 | 283.00 | 690,653 |
| Dec 3, 2024 | 275.50 | 282.50 | 272.00 | 281.00 | 281.00 | 2,274,541 |
| Dec 2, 2024 | 272.00 | 275.27 | 270.85 | 274.00 | 274.00 | 687,861 |
| Nov 29, 2024 | 270.50 | 272.50 | 267.00 | 271.00 | 271.00 | 597,301 |
| Nov 28, 2024 | 269.50 | 273.50 | 268.25 | 272.00 | 272.00 | 565,705 |
| Nov 27, 2024 | 265.00 | 271.70 | 265.00 | 267.00 | 267.00 | 1,484,331 |
| Nov 26, 2024 | 264.00 | 268.50 | 263.00 | 267.50 | 267.50 | 1,117,013 |
| Nov 25, 2024 | 265.00 | 272.50 | 261.50 | 269.50 | 269.50 | 9,780,694 |
| Nov 22, 2024 | 253.00 | 264.00 | 252.83 | 260.00 | 260.00 | 939,222 |
| Nov 21, 2024 | 249.50 | 256.50 | 245.50 | 256.50 | 256.50 | 423,806 |
| Nov 20, 2024 | 244.00 | 254.50 | 244.00 | 252.00 | 252.00 | 1,361,646 |
| Nov 19, 2024 | 247.00 | 249.00 | 245.00 | 247.50 | 247.50 | 1,625,759 |
| Nov 18, 2024 | 246.50 | 250.50 | 244.00 | 246.50 | 246.50 | 630,858 |
| Nov 15, 2024 | 254.00 | 261.50 | 245.00 | 247.00 | 247.00 | 1,773,066 |
| Nov 14, 2024 | 259.00 | 264.50 | 248.00 | 256.50 | 256.50 | 1,846,489 |
| Nov 13, 2024 | 242.00 | 260.99 | 241.00 | 259.50 | 259.50 | 2,285,355 |
| Nov 12, 2024 | 241.50 | 245.50 | 239.30 | 244.50 | 244.50 | 914,665 |
| Nov 11, 2024 | 237.50 | 242.13 | 236.75 | 242.00 | 242.00 | 1,438,494 |
| Nov 8, 2024 | 236.50 | 237.00 | 232.31 | 236.00 | 236.00 | 3,570,192 |
| Nov 7, 2024 | 233.50 | 236.50 | 231.00 | 236.50 | 236.50 | 4,648,121 |
| Nov 6, 2024 | 225.00 | 235.50 | 221.00 | 233.00 | 233.00 | 6,771,043 |
| Nov 5, 2024 | 223.00 | 223.50 | 219.00 | 220.50 | 220.50 | 614,015 |
| Nov 4, 2024 | 221.00 | 223.00 | 216.50 | 222.00 | 222.00 | 1,083,656 |
| Nov 1, 2024 | 219.00 | 221.50 | 216.00 | 221.00 | 221.00 | 636,626 |
| Oct 31, 2024 | 214.50 | 218.00 | 212.00 | 217.00 | 217.00 | 1,103,196 |
| Oct 30, 2024 | 214.00 | 218.50 | 214.00 | 216.50 | 216.50 | 426,625 |
| Oct 29, 2024 | 215.50 | 219.50 | 213.50 | 215.50 | 215.50 | 676,068 |
| Oct 28, 2024 | 218.00 | 219.00 | 214.60 | 215.50 | 215.50 | 1,539,238 |
| Oct 25, 2024 | 213.00 | 218.35 | 213.00 | 217.00 | 217.00 | 707,267 |
| Oct 24, 2024 | 213.50 | 215.00 | 212.73 | 215.00 | 215.00 | 594,465 |
| Oct 23, 2024 | 213.00 | 213.20 | 212.00 | 213.00 | 213.00 | 665,178 |
| Oct 22, 2024 | 213.50 | 214.50 | 211.50 | 214.00 | 214.00 | 324,681 |
| Oct 21, 2024 | 213.50 | 215.50 | 211.50 | 214.00 | 214.00 | 420,087 |
| Oct 18, 2024 | 212.50 | 215.50 | 211.50 | 215.00 | 215.00 | 1,237,434 |
| Oct 17, 2024 | 212.00 | 215.50 | 210.50 | 213.00 | 213.00 | 334,753 |
| Oct 16, 2024 | 212.93 | 213.00 | 210.50 | 211.00 | 211.00 | 422,902 |
| Oct 15, 2024 | 212.00 | 212.50 | 209.50 | 210.50 | 210.50 | 1,405,793 |
| Oct 14, 2024 | 211.00 | 213.00 | 210.33 | 212.00 | 212.00 | 535,052 |
| Oct 11, 2024 | 212.00 | 212.50 | 210.99 | 211.50 | 211.50 | 898,512 |
| Oct 10, 2024 | 211.00 | 212.00 | 209.35 | 211.00 | 211.00 | 656,300 |
| Oct 9, 2024 | 209.00 | 211.00 | 206.65 | 210.00 | 210.00 | 922,901 |
| Oct 8, 2024 | 204.50 | 208.50 | 203.45 | 208.50 | 208.50 | 950,276 |
| Oct 7, 2024 | 203.00 | 205.50 | 201.17 | 205.50 | 205.50 | 357,028 |
| Oct 4, 2024 | 198.00 | 204.50 | 198.00 | 204.50 | 204.50 | 1,108,247 |
| Oct 3, 2024 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | 600,652 |
| Oct 2, 2024 | 197.20 | 202.50 | 197.20 | 199.00 | 199.00 | 2,654,242 |
| Oct 1, 2024 | 201.00 | 203.50 | 198.19 | 199.00 | 199.00 | 1,725,430 |
| Sep 30, 2024 | 204.00 | 206.00 | 201.00 | 201.50 | 201.50 | 706,076 |
| Sep 27, 2024 | 201.00 | 205.50 | 201.00 | 202.00 | 202.00 | 967,409 |
| Sep 26, 2024 | 202.50 | 205.50 | 201.00 | 201.00 | 201.00 | 448,394 |
| Sep 25, 2024 | 198.40 | 203.00 | 197.40 | 202.00 | 202.00 | 1,510,871 |
| Sep 24, 2024 | 200.50 | 202.00 | 199.21 | 201.50 | 201.50 | 825,523 |
| Sep 23, 2024 | 200.00 | 202.50 | 198.00 | 201.50 | 201.50 | 679,311 |
| Sep 20, 2024 | 199.80 | 201.50 | 199.00 | 199.40 | 199.40 | 1,111,213 |
| Sep 19, 2024 | 199.20 | 202.80 | 197.80 | 202.00 | 202.00 | 513,802 |
| Sep 18, 2024 | 198.00 | 199.86 | 197.05 | 199.60 | 199.60 | 395,215 |
| Sep 17, 2024 | 199.20 | 199.80 | 197.46 | 198.80 | 198.80 | 468,317 |
| Sep 16, 2024 | 195.00 | 197.38 | 195.00 | 196.00 | 196.00 | 233,225 |
| Sep 13, 2024 | 195.00 | 197.00 | 192.80 | 197.00 | 197.00 | 601,358 |
| Sep 12, 2024 | 193.00 | 195.91 | 191.26 | 195.60 | 195.60 | 1,037,321 |
| Sep 11, 2024 | 189.20 | 192.60 | 188.20 | 191.00 | 191.00 | 1,022,167 |
| Sep 10, 2024 | 190.00 | 192.40 | 188.00 | 189.60 | 189.60 | 252,195 |
| Sep 9, 2024 | 189.80 | 190.00 | 187.00 | 189.80 | 189.80 | 872,814 |
| Sep 6, 2024 | 191.00 | 192.40 | 188.00 | 188.40 | 188.40 | 566,692 |
| Sep 5, 2024 | 189.40 | 192.20 | 189.40 | 192.00 | 192.00 | 422,543 |
| Sep 4, 2024 | 190.00 | 192.20 | 186.60 | 192.20 | 192.20 | 739,963 |
| Sep 3, 2024 | 192.60 | 195.80 | 192.00 | 192.00 | 192.00 | 382,585 |
| Sep 2, 2024 | 194.60 | 196.00 | 192.60 | 194.00 | 194.00 | 401,223 |
| Aug 30, 2024 | 194.40 | 195.20 | 192.60 | 194.00 | 194.00 | 842,486 |
| Aug 29, 2024 | 193.60 | 195.60 | 191.70 | 195.00 | 195.00 | 242,966 |
| Aug 28, 2024 | 195.00 | 196.60 | 192.43 | 193.40 | 193.40 | 601,998 |
| Aug 27, 2024 | 195.60 | 198.00 | 194.80 | 195.60 | 195.60 | 534,020 |
| Aug 23, 2024 | 197.00 | 198.60 | 195.60 | 197.00 | 197.00 | 368,164 |
| Aug 22, 2024 | 198.00 | 198.60 | 196.00 | 197.20 | 197.20 | 465,354 |
| Aug 21, 2024 | 196.00 | 199.40 | 196.00 | 198.00 | 198.00 | 219,165 |
| Aug 20, 2024 | 197.40 | 199.20 | 197.40 | 198.60 | 198.60 | 5,599,172 |
| Aug 19, 2024 | 197.60 | 197.60 | 196.20 | 197.60 | 197.60 | 826,200 |
| Aug 16, 2024 | 197.00 | 197.99 | 196.24 | 197.20 | 197.20 | 223,648 |
| Aug 15, 2024 | 194.00 | 197.60 | 192.68 | 197.40 | 197.40 | 662,871 |
| Aug 14, 2024 | 193.00 | 194.60 | 191.00 | 194.60 | 194.60 | 2,264,269 |
| Aug 13, 2024 | 189.80 | 193.80 | 189.80 | 193.00 | 193.00 | 1,433,144 |
| Aug 12, 2024 | 190.40 | 193.40 | 190.21 | 192.40 | 192.40 | 540,803 |
| Aug 9, 2024 | 191.40 | 192.00 | 188.00 | 191.60 | 191.60 | 795,424 |
| Aug 8, 2024 | 187.20 | 190.20 | 185.48 | 189.20 | 189.20 | 578,487 |
| Aug 7, 2024 | 185.00 | 191.40 | 184.71 | 191.20 | 191.20 | 679,597 |
| Aug 6, 2024 | 183.40 | 188.20 | 180.00 | 186.00 | 186.00 | 872,134 |
| Aug 5, 2024 | 182.20 | 182.80 | 175.03 | 180.80 | 180.80 | 1,260,437 |
| Aug 2, 2024 | 195.40 | 196.80 | 185.40 | 188.40 | 188.40 | 1,351,581 |
| Aug 1, 2024 | 199.00 | 200.00 | 196.20 | 197.00 | 197.00 | 1,300,300 |
| Jul 31, 2024 | 196.00 | 198.00 | 195.00 | 197.40 | 197.40 | 377,674 |
| Jul 30, 2024 | 196.20 | 198.00 | 193.80 | 194.00 | 194.00 | 522,165 |
| Jul 29, 2024 | 195.00 | 196.51 | 193.20 | 195.60 | 195.60 | 346,969 |
| Jul 26, 2024 | 192.60 | 195.00 | 192.00 | 195.00 | 195.00 | 396,042 |
| Jul 25, 2024 | 194.00 | 194.00 | 191.60 | 192.60 | 192.60 | 781,954 |
| Jul 24, 2024 | 197.20 | 199.00 | 194.60 | 194.60 | 194.60 | 466,676 |
| Jul 23, 2024 | 199.00 | 199.80 | 197.40 | 199.20 | 199.20 | 374,892 |
| Jul 22, 2024 | 198.00 | 198.80 | 196.00 | 198.00 | 198.00 | 286,877 |
| Jul 19, 2024 | 196.40 | 197.80 | 195.60 | 196.80 | 196.80 | 504,175 |
| Jul 18, 2024 | 198.60 | 200.50 | 197.20 | 197.40 | 197.40 | 542,899 |
| Jul 17, 2024 | 199.80 | 202.00 | 198.00 | 198.00 | 198.00 | 754,032 |
| Jul 16, 2024 | 199.80 | 202.50 | 199.60 | 201.00 | 201.00 | 586,160 |
| Jul 15, 2024 | 201.00 | 202.00 | 199.95 | 201.50 | 201.50 | 278,244 |
| Jul 12, 2024 | 201.00 | 202.00 | 199.80 | 202.00 | 202.00 | 308,874 |
| Jul 11, 2024 | 202.00 | 202.00 | 200.00 | 201.50 | 201.50 | 382,192 |
| Jul 10, 2024 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 467,817 |
| Jul 9, 2024 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 269,745 |
| Jul 8, 2024 | 200.50 | 202.50 | 200.30 | 201.00 | 201.00 | 198,633 |
| Jul 5, 2024 | 200.00 | 204.00 | 200.00 | 201.50 | 201.50 | 555,171 |
| Jul 4, 2024 | 200.50 | 202.50 | 200.26 | 202.50 | 202.50 | 311,668 |
| Jul 3, 2024 | 199.60 | 202.50 | 198.00 | 202.50 | 202.50 | 586,852 |
| Jul 2, 2024 | 198.00 | 199.80 | 197.60 | 199.40 | 199.40 | 259,365 |
| Jul 1, 2024 | 198.40 | 202.00 | 198.40 | 199.20 | 199.20 | 336,159 |
| Jun 28, 2024 | 200.50 | 202.00 | 199.83 | 202.00 | 202.00 | 719,993 |
| Jun 27, 2024 | 196.00 | 200.21 | 196.00 | 200.00 | 200.00 | 439,045 |
| Jun 26, 2024 | 198.40 | 200.00 | 198.00 | 199.80 | 199.80 | 585,351 |
| Jun 25, 2024 | 198.00 | 199.60 | 197.20 | 198.40 | 198.40 | 490,364 |
| Jun 24, 2024 | 199.00 | 200.00 | 197.60 | 199.40 | 199.40 | 668,725 |
| Jun 21, 2024 | 198.40 | 201.00 | 197.00 | 198.40 | 198.40 | 418,640 |
| Jun 20, 2024 | 197.60 | 200.50 | 197.60 | 199.00 | 199.00 | 392,056 |
| Jun 19, 2024 | 197.20 | 199.00 | 197.00 | 198.40 | 198.40 | 729,769 |
| Jun 18, 2024 | 196.60 | 197.80 | 196.40 | 197.40 | 197.40 | 1,728,609 |
| Jun 17, 2024 | 197.00 | 198.60 | 196.00 | 196.40 | 196.40 | 380,966 |
| Jun 14, 2024 | 199.80 | 199.80 | 195.60 | 198.80 | 198.80 | 585,609 |
| Jun 13, 2024 | 199.20 | 200.50 | 198.20 | 199.00 | 199.00 | 666,524 |
| Jun 12, 2024 | 196.00 | 200.05 | 196.00 | 200.00 | 200.00 | 464,611 |
| Jun 11, 2024 | 198.80 | 199.00 | 195.05 | 198.00 | 198.00 | 567,689 |
| Jun 10, 2024 | 195.40 | 196.80 | 194.00 | 195.60 | 195.60 | 325,850 |
| Jun 7, 2024 | 198.00 | 198.00 | 195.39 | 197.00 | 197.00 | 281,228 |
| Jun 6, 2024 | 194.00 | 199.20 | 192.20 | 198.20 | 198.20 | 943,374 |
| Jun 5, 2024 | 192.40 | 194.80 | 191.18 | 194.40 | 194.40 | 825,536 |
| Jun 4, 2024 | 192.40 | 195.20 | 190.00 | 191.60 | 191.60 | 418,357 |
| Jun 3, 2024 | 193.60 | 196.00 | 192.80 | 193.00 | 193.00 | 393,385 |
| May 31, 2024 | 193.40 | 194.60 | 192.00 | 192.40 | 192.40 | 1,239,894 |
| May 30, 2024 | 196.00 | 196.00 | 193.00 | 193.20 | 193.20 | 490,682 |
| May 29, 2024 | 193.60 | 195.00 | 193.40 | 194.40 | 194.40 | 388,961 |
Related Tickers
EWI.L Edinburgh Worldwide Ord
164.00
-0.49%
ASL.L Aberforth Smaller Companies Ord
1,480.00
+0.95%
THRG.L BlackRock Throgmorton Trust Ord
576.00
+0.52%
ALW.L Alliance Witan Ord
1,188.00
-0.83%
WWH.L Worldwide Healthcare Ord
295.00
+1.37%
FGT.L Finsbury Growth & Income Ord
907.00
-0.22%
MTE.L Montanaro European Smaller Ord
168.00
0.00%
BRWM.L BlackRock World Mining Trust Ord
494.00
-0.80%
BERI.L BlackRock Energy and Resources Inc
110.00
-0.90%
BGFD.L Baillie Gifford Japan Ord
764.00
+0.39%